Get the Stockscreener App
58.73
2.33%
1.34
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
U S Bancorp Stock (USB) Price History
The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $58.73.
- U S Bancorp all-time high stock price is $66.08, occurred on August 17, 2026.
- The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 115.36% to $58.73 now.
- The 52-week high stock price for USB is $66.08, representing a 12.51% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for USB is $45.02, indicating a -23.34% decrease from the current share price, occurred on November 18, 2025.
- The closing price of U S Bancorp (USB) stock in the beginning of 2025 was $47.86. The stock closed the year at $53.36, a gain of over 11.49% for the year.
The table below shows more information about USB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $59.17 | $57.94 | $1.23 | 17,496,557.0 | +2.33% |
| Oct 15, 2026 | $57.69 | $55.97 | $1.72 | 12,105,910.0 | +2.01% |
| Oct 14, 2026 | $56.34 | $55.70 | $0.65 | 10,548,573.0 | -1.11% |
| Oct 13, 2026 | $57.91 | $56.53 | $1.38 | 8,200,591.0 | -0.92% |
| Oct 12, 2026 | $57.64 | $57.08 | $0.56 | 5,423,170.0 | +0.60% |
| Oct 09, 2026 | $57.30 | $56.47 | $0.825 | 5,214,956.0 | +0.09% |
| Oct 08, 2026 | $57.05 | $55.63 | $1.41 | 8,870,055.0 | +1.53% |
| Oct 07, 2026 | $56.84 | $55.96 | $0.875 | 9,192,345.0 | -1.95% |
| Oct 06, 2026 | $57.78 | $57.05 | $0.74 | 6,114,725.0 | +0.03% |
| Oct 05, 2026 | $57.80 | $57.10 | $0.705 | 6,312,780.0 | -0.42% |
| Oct 02, 2026 | $57.88 | $57.16 | $0.72 | 7,590,220.0 | +0.26% |
| Oct 01, 2026 | $57.67 | $56.04 | $1.63 | 11,174,508.0 | -0.69% |
| Sep 30, 2026 | $58.13 | $57.55 | $0.575 | 9,887,317.0 | -0.65% |
| Sep 29, 2026 | $59.05 | $57.80 | $1.24 | 7,642,094.0 | -1.09% |
| Sep 28, 2026 | $59.33 | $58.66 | $0.67 | 5,759,848.0 | -0.93% |
| Sep 25, 2026 | $59.52 | $58.50 | $1.02 | 6,412,648.0 | +1.59% |
| Sep 24, 2026 | $58.78 | $57.95 | $0.835 | 6,992,953.0 | -0.14% |
| Sep 23, 2026 | $59.38 | $58.42 | $0.96 | 7,644,563.0 | -1.62% |
| Sep 22, 2026 | $60.75 | $58.86 | $1.89 | 9,479,039.0 | -1.65% |
| Sep 21, 2026 | $60.66 | $59.87 | $0.7974 | 7,337,565.0 | +0.63% |
| Sep 18, 2026 | $60.34 | $59.65 | $0.685 | 14,821,789.0 | -0.32% |
U S Bancorp Stock (USB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Bancorp Stock (USB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $59.17 | $55.63 | $3.54 | 108,244,390.0 | +1.68% |
| Sep, 2026 | $63.71 | $57.55 | $6.16 | 164,380,276.0 | -6.20% |
| Aug, 2026 | $66.08 | $61.46 | $4.61 | 126,457,622.0 | -2.26% |
| Jul, 2026 | $64.84 | $60.20 | $4.64 | 175,409,215.0 | +4.31% |
| Jun, 2026 | $61.88 | $53.12 | $8.76 | 210,660,249.0 | +10.12% |
| May, 2026 | $57.05 | $52.33 | $4.72 | 158,211,249.0 | -3.19% |
| Apr, 2026 | $58.05 | $51.60 | $6.45 | 185,318,614.0 | +8.94% |
| Mar, 2026 | $55.27 | $50.32 | $4.95 | 242,600,115.0 | -4.85% |
| Feb, 2026 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| Jan, 2026 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
U S Bancorp Stock (USB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| Nov, 2025 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| Oct, 2025 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| Sep, 2025 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| Aug, 2025 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| Jul, 2025 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| Jun, 2025 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| May, 2025 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| Apr, 2025 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| Mar, 2025 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| Feb, 2025 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| Jan, 2025 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp Stock (USB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| Nov, 2024 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| Oct, 2024 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| Sep, 2024 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| Aug, 2024 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| Jul, 2024 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| Jun, 2024 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| May, 2024 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| Mar, 2024 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| Feb, 2024 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| Jan, 2024 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
1.14%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):